第一工業製薬の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 245 | 246 | 243 | 246 | +3 | +1.2% | 20,000 |
| 2010/06/16 | 248 | 248 | 243 | 243 | +1 | +0.4% | 25,000 |
| 2010/06/15 | 241 | 242 | 240 | 242 | +3 | +1.3% | 27,000 |
| 2010/06/14 | 233 | 240 | 233 | 239 | +6 | +2.6% | 33,000 |
| 2010/06/11 | 238 | 238 | 233 | 233 | ±0 | ±0% | 87,000 |
| 2010/06/10 | 233 | 234 | 233 | 233 | ±0 | ±0% | 14,000 |
| 2010/06/09 | 235 | 236 | 233 | 233 | -2 | -0.9% | 19,000 |
| 2010/06/08 | 239 | 239 | 234 | 235 | -4 | -1.7% | 58,000 |
| 2010/06/07 | 240 | 244 | 237 | 239 | -7 | -2.8% | 36,000 |
| 2010/06/04 | 244 | 250 | 243 | 246 | +4 | +1.7% | 43,000 |
| 2010/06/03 | 237 | 242 | 236 | 242 | +7 | +3% | 56,000 |
| 2010/06/02 | 234 | 237 | 232 | 235 | +2 | +0.9% | 27,000 |
| 2010/06/01 | 235 | 235 | 232 | 233 | -1 | -0.4% | 25,000 |
| 2010/05/31 | 235 | 237 | 230 | 234 | -2 | -0.8% | 63,000 |
| 2010/05/28 | 240 | 241 | 236 | 236 | +5 | +2.2% | 32,000 |
| 2010/05/27 | 232 | 232 | 230 | 231 | -1 | -0.4% | 36,000 |
| 2010/05/26 | 233 | 236 | 230 | 232 | ±0 | ±0% | 27,000 |
| 2010/05/25 | 242 | 242 | 230 | 232 | -12 | -4.9% | 51,000 |
| 2010/05/24 | 247 | 249 | 236 | 244 | -2 | -0.8% | 65,000 |
| 2010/05/21 | 249 | 253 | 245 | 246 | -14 | -5.4% | 48,000 |
| 2010/05/20 | 258 | 260 | 253 | 260 | +4 | +1.6% | 23,000 |
| 2010/05/19 | 253 | 256 | 251 | 256 | -5 | -1.9% | 62,000 |
| 2010/05/18 | 263 | 268 | 260 | 261 | -5 | -1.9% | 41,000 |
| 2010/05/17 | 268 | 273 | 264 | 266 | -2 | -0.7% | 60,000 |
| 2010/05/14 | 260 | 271 | 260 | 268 | +5 | +1.9% | 93,000 |
| 2010/05/13 | 266 | 271 | 260 | 263 | -4 | -1.5% | 82,000 |
| 2010/05/12 | 267 | 269 | 266 | 267 | +4 | +1.5% | 41,000 |
| 2010/05/11 | 265 | 267 | 262 | 263 | +3 | +1.2% | 51,000 |
| 2010/05/10 | 256 | 261 | 252 | 260 | +4 | +1.6% | 77,000 |
| 2010/05/07 | 254 | 260 | 248 | 256 | -14 | -5.2% | 109,000 |
| 2010/05/06 | 270 | 273 | 267 | 270 | -8 | -2.9% | 64,000 |
| 2010/04/30 | 280 | 280 | 276 | 278 | +9 | +3.3% | 312,000 |
| 2010/04/28 | 265 | 269 | 259 | 269 | +1 | +0.4% | 111,000 |
| 2010/04/27 | 272 | 273 | 268 | 268 | -4 | -1.5% | 69,000 |
| 2010/04/26 | 260 | 272 | 256 | 272 | +17 | +6.7% | 162,000 |
| 2010/04/23 | 250 | 256 | 250 | 255 | +3 | +1.2% | 58,000 |
| 2010/04/22 | 257 | 257 | 249 | 252 | -2 | -0.8% | 38,000 |
| 2010/04/21 | 250 | 254 | 248 | 254 | +2 | +0.8% | 68,000 |
| 2010/04/20 | 251 | 259 | 250 | 252 | +2 | +0.8% | 23,000 |
| 2010/04/19 | 249 | 261 | 248 | 250 | -9 | -3.5% | 90,000 |
| 2010/04/16 | 263 | 263 | 258 | 259 | -3 | -1.1% | 27,000 |
| 2010/04/15 | 262 | 263 | 260 | 262 | ±0 | ±0% | 57,000 |
| 2010/04/14 | 263 | 263 | 260 | 262 | +3 | +1.2% | 32,000 |
| 2010/04/13 | 263 | 263 | 259 | 259 | -3 | -1.1% | 26,000 |
| 2010/04/12 | 259 | 263 | 259 | 262 | +3 | +1.2% | 22,000 |
| 2010/04/09 | 260 | 262 | 259 | 259 | -1 | -0.4% | 22,000 |
| 2010/04/08 | 262 | 263 | 259 | 260 | -3 | -1.1% | 29,000 |
| 2010/04/07 | 263 | 263 | 261 | 263 | +1 | +0.4% | 18,000 |
| 2010/04/06 | 265 | 265 | 260 | 262 | ±0 | ±0% | 35,000 |
| 2010/04/05 | 263 | 264 | 261 | 262 | +1 | +0.4% | 47,000 |
3401～
3450
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「一工薬」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 一工薬 | 343,500円 | -4.0% | +50.0% | 1.89% | 32.87倍 | 0.95倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| テイカ | 153,800円 | +2.2% | -42.8% | 2.47% | 20.82倍 | 0.63倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
| 新日製薬 | 168,700円 | +6.2% | +7.0% | 2.07% | 14.10倍 | 1.86倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
| エステー | 153,100円 | +10.6% | +19.2% | 2.87% | 24.37倍 | 1.03倍 |
|
家庭用消臭芳香剤トップ３、衣類防虫剤１位の日用品メーカー。「消臭力」や「ムシューダ」が主軸 |
| 堺化学 | 204,000円 | +0.2% | -60.9% | 3.43% | - | 0.42倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
市場注目の銘柄
チャート関連のコラム
